Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtra Systems Inc (NQ: VTSI )

16.71 -0.41 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.920 6.350 5.760 6.150 5,239,288 -1.82(-22.84%)
Mar 30, 2021 7.260 10.17 6.600 7.970 165,653,136 +3.19(+66.74%)
Mar 29, 2021 4.670 4.790 4.580 4.780 185,058 +0.07(+1.49%)
Mar 26, 2021 4.620 4.790 4.600 4.710 37,500 +0.23(+5.13%)
Mar 25, 2021 4.570 4.745 4.320 4.480 40,761 -0.12(-2.61%)
Mar 24, 2021 4.798 4.859 4.600 4.600 18,742 -0.16(-3.36%)
Mar 23, 2021 4.840 4.870 4.750 4.760 28,263 -0.09(-1.86%)
Mar 22, 2021 4.740 4.970 4.710 4.850 26,350 -0.04(-0.82%)
Mar 19, 2021 4.860 4.990 4.780 4.890 24,300 +0.09(+1.87%)
Mar 18, 2021 5.050 5.050 4.800 4.800 27,266 -0.27(-5.33%)
Mar 17, 2021 5.020 5.070 4.980 5.070 12,188 -0.03(-0.59%)
Mar 16, 2021 5.220 5.330 4.960 5.100 23,633 -0.12(-2.30%)
Mar 15, 2021 5.350 5.350 5.160 5.220 17,615 -0.13(-2.43%)
Mar 12, 2021 5.350 5.350 5.210 5.350 26,300 +0.07(+1.33%)
Mar 11, 2021 5.200 5.300 5.200 5.280 15,347 +0.11(+2.13%)
Mar 10, 2021 5.250 5.260 5.120 5.170 23,728 +0.07(+1.37%)
Mar 09, 2021 5.010 5.250 4.990 5.100 32,760 +0.13(+2.62%)
Mar 08, 2021 4.850 5.100 4.800 4.970 69,168 +0.19(+3.97%)
Mar 05, 2021 5.050 5.090 4.680 4.780 66,500 -0.32(-6.27%)
Mar 04, 2021 5.500 5.500 5.000 5.100 108,441 -0.46(-8.27%)
Mar 03, 2021 5.610 5.740 5.500 5.560 35,186 -0.16(-2.80%)
Mar 02, 2021 5.760 5.810 5.610 5.720 26,269 -0.09(-1.55%)
Mar 01, 2021 5.720 5.940 5.650 5.810 17,974 +0.11(+1.93%)
Feb 26, 2021 5.620 5.820 5.520 5.700 43,000 +0.10(+1.79%)
Feb 25, 2021 5.500 5.670 5.410 5.600 70,227 +0.15(+2.75%)
Feb 24, 2021 5.450 5.465 5.350 5.450 50,721 +0.00(+0.00%)
Feb 23, 2021 5.670 5.715 5.300 5.450 107,322 -0.40(-6.84%)
Feb 22, 2021 5.720 6.090 5.700 5.850 180,683 +0.21(+3.72%)
Feb 19, 2021 5.430 5.640 5.395 5.640 48,300 +0.19(+3.49%)
Feb 18, 2021 5.630 5.658 5.330 5.450 51,287 -0.28(-4.89%)
Feb 17, 2021 5.720 5.860 5.600 5.730 164,806 +0.13(+2.32%)
Feb 16, 2021 5.250 5.750 5.250 5.600 235,625 +0.65(+13.13%)
Feb 12, 2021 4.750 5.070 4.660 4.950 173,000 +0.37(+8.08%)
Feb 11, 2021 4.600 4.740 4.550 4.580 59,796 +0.06(+1.33%)
Feb 10, 2021 4.490 4.550 4.332 4.520 31,427 -0.02(-0.44%)
Feb 09, 2021 4.540 4.570 4.520 4.540 45,394 -0.05(-1.09%)
Feb 08, 2021 4.400 4.670 4.400 4.590 68,861 +0.22(+5.03%)
Feb 05, 2021 4.200 4.400 4.180 4.370 55,000 +0.21(+5.05%)
Feb 04, 2021 3.950 4.190 3.875 4.160 58,514 +0.19(+4.79%)
Feb 03, 2021 4.000 4.010 3.930 3.970 13,569 -0.01(-0.25%)
Feb 02, 2021 3.930 3.980 3.890 3.980 16,361 +0.13(+3.38%)
Feb 01, 2021 3.940 3.990 3.780 3.850 60,800 -0.08(-2.04%)
Jan 29, 2021 3.950 3.990 3.850 3.930 28,600 -0.08(-2.00%)
Jan 28, 2021 4.120 4.180 3.975 4.010 33,194 -0.11(-2.67%)
Jan 27, 2021 4.115 4.205 4.100 4.120 41,852 +0.01(+0.24%)
Jan 26, 2021 4.110 4.200 4.100 4.110 30,785 +0.01(+0.18%)
Jan 25, 2021 4.100 4.250 4.100 4.103 35,484 +0.06(+1.43%)
Jan 22, 2021 4.000 4.050 3.950 4.045 7,600 +0.05(+1.38%)
Jan 21, 2021 4.050 4.160 3.960 3.990 7,312 -0.01(-0.25%)
Jan 20, 2021 4.160 4.250 4.000 4.000 18,532 -0.17(-4.08%)
Jan 19, 2021 4.200 4.290 4.150 4.170 16,277 -0.04(-0.83%)
Jan 15, 2021 4.160 4.240 4.070 4.205 25,200 -0.03(-0.59%)
Jan 14, 2021 4.240 4.250 4.150 4.230 41,570 +0.06(+1.44%)
Jan 13, 2021 4.100 4.250 4.085 4.170 48,383 +0.09(+2.21%)
Jan 12, 2021 4.150 4.228 4.060 4.080 47,332 -0.02(-0.49%)
Jan 11, 2021 3.940 4.320 3.920 4.100 157,343 +0.25(+6.49%)
Jan 08, 2021 3.810 3.976 3.750 3.850 75,500 +0.10(+2.67%)
Jan 07, 2021 3.680 3.960 3.600 3.750 106,105 -0.01(-0.27%)
Jan 06, 2021 3.500 4.420 3.500 3.760 539,435 +0.21(+5.92%)
Jan 05, 2021 3.420 3.550 3.399 3.550 4,198 +0.13(+3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.